CTCP May Sông Hồng (msh)

30.30
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-3.40 -10% 2,534,300 -1,072,845 0
30.30
34
30.30
2 tháng
(2026-05-29) 		-3.80 -11.05% 3,899,200 -1,425,453 0
30.30
34.55
30.30
3 tháng
(2026-04-29) 		-5.67 -15.63% 6,960,400 -1,924,638 0
30.30
36.27
30.30
6 tháng
(2026-01-29) 		-4.16 -11.97% 42,456,900 210,462 61.4
30.30
39.38
30.30
12 tháng
(2025-08-04) 		-2.22 -6.78% 93,437,400 1,129,862 94.1
28.97
39.38
30.30
24 tháng
(2024-08-07) 		6.42 26.56% 160,558,700 1,363,392 104.6
22.90
39.38
30.30
36 tháng
(2023-08-14) 		11.13 57.14% 204,587,400 2,316,282 146.7
17.10
39.38
30.30
60 tháng
(2021-08-23) 		7.14 30.45% 264,056,000 -1,027,623 48.0
14.35
39.38
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
21.78
 135,100 21.92 22.11 21.65 0 2,900 -0.1
28/02/2024
21.84
 170,000 22.27 22.54 21.78 0 1,000 -0.0
27/02/2024
22.33
 92,400 22.16 22.60 22.16 3,600 0 0.1
26/02/2024
22.33
 230,200 21.54 22.38 21.54 16,700 1,600 0.6
23/02/2024
21.51
 265,700 21.81 22.08 21.51 12,600 0 0.5
22/02/2024
21.70
 73,300 21.62 21.86 21.62 5,000 500 0.2
21/02/2024
21.65
 83,300 21.67 21.78 21.62 5,400 0 0.2
20/02/2024
21.70
 83,800 22.11 22.11 21.59 3,500 700 0.1
19/02/2024
21.78
 106,700 22.11 22.27 21.78 3,000 1,300 0.1
16/02/2024
22.11
 67,500 22.27 22.33 22.05 0 1,300 -0.1
15/02/2024
22.19
 186,100 21.51 22.54 21.35 5,000 300 0.2
07/02/2024
21.54
 110,400 21.56 21.59 21.46 2,400 100 0.1
06/02/2024
21.48
 63,000 21.35 21.56 21.35 4,900 0 0.2
05/02/2024
21.51
 121,100 21.29 21.67 21.13 5,500 1,000 0.2
02/02/2024
21.32
 122,200 21.37 21.46 21.13 400 14,100 -0.5
01/02/2024
21.24
 164,500 21.02 21.51 21.02 2,400 22,500 -0.8
31/01/2024
21.24
 326,900 21.51 21.51 21.13 0 0 0
30/01/2024
20.91
 211,100 20.80 20.91 20.42 3,000 800 0.1
29/01/2024
20.48
 211,500 20.12 20.64 20.09 8,700 3,600 0.2
26/01/2024
20.09
 43,800 20.09 20.15 19.99 0 1,000 -0.0
25/01/2024
20.09
 13,300 20.09 20.09 19.99 0 0 0
24/01/2024
20.09
 98,800 20.07 20.26 19.99 2,000 0 0.1
23/01/2024
20.04
 47,500 20.09 20.09 19.90 2,600 300 0.1
22/01/2024
20.09
 55,400 20.07 20.09 19.88 200 0 0.0
19/01/2024
20.09
 43,000 20.07 20.15 19.96 0 17,800 -0.7
18/01/2024
20.04
 29,100 20.20 20.20 19.90 900 100 0.0
17/01/2024
20.12
 42,500 19.88 20.23 19.88 100 100 -0
16/01/2024
19.88
 43,800 19.88 19.93 19.82 0 0 0
15/01/2024
19.88
 59,800 19.99 19.99 19.88 0 0 0
12/01/2024
19.88
 84,400 20.26 20.26 19.88 200 0 0.0
11/01/2024
20.26
 96,600 20.37 20.37 20.15 7,400 0 0.3
10/01/2024
20.31
 92,600 20.37 20.39 20.18 7,700 0 0.3
09/01/2024
20.37
 108,200 20.20 20.53 20.20 13,900 6,100 0.3
08/01/2024
20.18
 91,800 20.37 20.37 20.12 0 1,600 -0.1
05/01/2024
20.37
 60,900 20.42 20.42 20.15 2,000 300 0.1
04/01/2024
20.37
 110,900 20.69 20.69 20.37 1,000 400 0.0
03/01/2024
20.64
 116,100 19.93 20.64 19.66 30,900 800 1.1
02/01/2024
19.93
 45,600 19.77 20.04 19.77 1,300 0 0.0
29/12/2023
19.77
 137,100 20.31 20.31 19.77 600 1,000 -0.0
28/12/2023
20.31
 91,400 20.48 20.56 20.20 200 3,300 -0.1
27/12/2023
20.48
 158,700 20.07 20.50 20.15 1,300 600 0.0
26/12/2023
20.07
 78,300 20.04 20.26 20.04 0 0 0
25/12/2023
20.04
 122,200 19.66 20.04 19.66 3,300 0 0.1
22/12/2023
19.66
 55,100 19.79 19.99 19.66 1,000 1,200 -0.0
21/12/2023
19.79
 16,600 19.88 19.88 19.77 0 0 0
20/12/2023
19.88
 89,500 19.50 19.88 19.60 59,000 2,200 2.1
19/12/2023
19.50
 55,100 19.39 19.52 19.17 300 0 0.0
18/12/2023
19.39
 52,000 19.60 19.60 19.39 200 800 -0.0
15/12/2023
19.60
 103,100 19.93 19.93 19.60 2,300 500 0.1
14/12/2023
19.93
 115,200 20.15 20.29 19.93 0 0 0
13/12/2023
20.15
 92,800 20.45 20.67 20.15 0 0 0
12/12/2023
20.45
 224,800 20.26 20.67 20.29 100 1,600 -0.1
11/12/2023
20.26
 73,700 20.45 20.45 20.15 0 4,300 -0.2
08/12/2023
20.45
 104,300 20.53 20.53 20.29 0 0 0
07/12/2023
20.53
 226,700 20.37 20.69 20.07 24,800 7,500 0.6
06/12/2023
20.37
 116,800 20.15 20.39 20.07 100 8,000 -0.3
05/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
05/12/2023
20.15
 195,800 20.37 20.80 20.09 2,100 15,500 -0.5
04/12/2023
20.37
 246,300 19.96 20.42 20.19 0 16,400 -0.7
01/12/2023
19.96
 68,500 19.96 20.09 19.81 0 17,200 -0.7
30/11/2023
19.96
 136,800 20.06 20.24 19.93 1,100 14,300 -0.5
29/11/2023
20.06
 129,700 19.91 20.06 19.88 19,800 2,300 0.7
28/11/2023
19.91
 119,100 19.40 19.91 19.40 19,700 1,200 0.7
27/11/2023
19.40
 58,600 19.40 19.78 19.40 1,500 700 0.0
24/11/2023
19.40
 190,500 19.42 19.65 19.19 1,300 2,100 -0.0
23/11/2023
19.42
 212,500 19.88 20.09 19.42 500 3,600 -0.1
22/11/2023
19.88
 151,600 20.11 20.14 19.75 0 9,200 -0.4
21/11/2023
20.11
 206,600 19.78 20.16 19.78 600 7,800 -0.3
20/11/2023
19.78
 173,400 19.40 20.01 19.24 900 2,000 -0.0
17/11/2023
19.40
 410,000 19.19 19.81 19.14 900 10,300 -0.4
16/11/2023
19.19
 72,300 18.96 19.50 18.96 0 0 0
15/11/2023
18.96
 249,500 18.84 19.65 18.96 400 118,500 -4.4
14/11/2023
18.84
 211,000 18.63 19.29 18.68 100 65,400 -2.4
13/11/2023
18.63
 132,600 18.76 19.04 18.61 0 55,700 -2.1
10/11/2023
18.76
 75,000 18.99 19.01 18.68 800 3,900 -0.1
09/11/2023
18.99
 185,400 19.40 19.65 18.94 5,200 64,700 -2.2
08/11/2023
19.40
 64,800 18.89 19.40 18.63 100 1,000 -0.0
07/11/2023
18.89
 166,000 18.32 18.94 18.10 11,700 6,100 0.2
06/11/2023
18.32
 63,400 18.48 18.53 18.30 0 8,000 -0.3
03/11/2023
18.48
 46,100 18.43 18.68 18.12 600 5,900 -0.2
02/11/2023
18.43
 106,700 17.61 18.58 17.66 3,600 2,700 0.0
01/11/2023
17.61
 71,000 17.10 17.74 17.02 2,300 400 0.1
31/10/2023
17.10
 165,000 18.30 18.38 17.10 6,000 1,100 0.2
30/10/2023
18.30
 64,000 19.29 19.29 18.30 100 3,900 -0.1
27/10/2023
19.29
 58,700 18.66 19.65 17.87 3,400 600 0.1
26/10/2023
18.66
 356,700 20.06 20.06 18.66 0 6,400 -0.2
25/10/2023
20.06
 30,600 20.16 20.37 20.06 0 6,100 -0.2
24/10/2023
20.16
 42,400 19.93 20.37 19.70 0 4,000 -0.2
23/10/2023
19.93
 50,500 20.88 20.88 19.91 0 6,500 -0.3
20/10/2023
20.88
 131,400 20.06 20.93 19.58 39,000 4,400 1.4
19/10/2023
20.06
 150,000 19.81 20.37 19.65 17,200 7,700 0.4
18/10/2023
19.81
 335,000 20.93 21.23 19.65 44,400 2,900 1.7
17/10/2023
20.93
 184,200 22.20 22.61 20.93 1,300 6,100 -0.2
16/10/2023
22.20
 174,400 23.28 23.28 22.20 0 5,100 -0.2
13/10/2023
23.28
 144,600 23.17 23.74 22.87 0 6,500 -0.3
12/10/2023
23.17
 163,700 23.07 23.56 22.77 500 4,700 -0.2
11/10/2023
23.07
 128,300 22.77 23.07 22.46 1,100 2,800 -0.1
10/10/2023
22.77
 287,700 22.51 23.23 22.46 4,100 0 0.2
09/10/2023
22.51
 195,000 22.66 23.07 22.20 1,500 8,400 -0.3
06/10/2023
22.66
 147,000 22.56 22.66 22.00 43,800 5,700 1.7
05/10/2023
22.56
 160,800 22.15 22.71 22.31 62,000 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |